5 DAY PERFORMANCE
+42.79%
1 MONTH PERFORMANCE
-9.45%
3 MONTH PERFORMANCE
-18.44%
6 MONTH PERFORMANCE
+69.12%
YEAR-TO-DATE PERFORMANCE
+65.47%
1 YEAR PERFORMANCE
+41.63%
Scienjoy Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.78 | $0.84 (7.69%) | $1.17 | $0.78 | 574.06 K | $35.25 M |
| 06/18/2026 | $0.87 | $0.81 (-6.89%) | $0.96 | $0.81 | 37.50 K | $33.80 M |
| 06/17/2026 | $0.97 | $0.84 (-13.38%) | $0.98 | $0.83 | 72.72 K | $35.25 M |
| 06/16/2026 | $0.87 | $0.82 (-5.29%) | $0.92 | $0.82 | 33.70 K | $34.58 M |
| 06/15/2026 | $0.90 | $0.87 (-3.18%) | $0.94 | $0.85 | 60.74 K | $36.51 M |
| 06/12/2026 | $1.05 | $0.93 (-11.77%) | $1.08 | $0.90 | 117.20 K | $38.88 M |
| 06/11/2026 | $1.09 | $1.05 (-3.67%) | $1.14 | $1.02 | 83.34 K | $44.06 M |
| 06/10/2026 | $1.04 | $1.05 (0.96%) | $1.19 | $1.04 | 154.44 K | $44.06 M |
| 06/09/2026 | $1.16 | $1.07 (-7.76%) | $1.20 | $1.06 | 154.64 K | $44.90 M |
| 06/08/2026 | $1.16 | $1.16 (0%) | $1.18 | $1.06 | 97.60 K | $48.68 M |
| 06/05/2026 | $1.23 | $1.16 (-5.69%) | $1.23 | $1.08 | 26.64 K | $48.68 M |
| 06/04/2026 | $1.20 | $1.14 (-5%) | $1.27 | $1.02 | 65.60 K | $47.84 M |
| 06/03/2026 | $1.08 | $1.21 (12.04%) | $1.27 | $1.06 | 39.52 K | $50.78 M |
| 06/02/2026 | $1.08 | $1.04 (-3.7%) | $1.23 | $1.04 | 26.74 K | $43.65 M |
| 06/01/2026 | $1.18 | $1.10 (-6.78%) | $1.27 | $1.07 | 153.22 K | $46.16 M |
| 05/29/2026 | $1.16 | $1.18 (1.72%) | $1.30 | $1.16 | 9.01 K | $49.52 M |
| 05/28/2026 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.18 | 4.30 K | $49.94 M |
| 05/27/2026 | $1.32 | $1.24 (-6.06%) | $1.35 | $1.23 | 11.15 K | $52.04 M |
| 05/26/2026 | $1.29 | $1.36 (5.43%) | $1.38 | $1.25 | 321.20 K | $57.07 M |
| 05/22/2026 | $1.21 | $1.27 (4.96%) | $1.33 | $1.06 | 58.92 K | $53.30 M |
| 05/21/2026 | $1.16 | $1.24 (6.9%) | $1.30 | $1.16 | 115.13 K | $52.04 M |
| 05/20/2026 | $1.15 | $1.18 (2.61%) | $1.28 | $1.15 | 86.63 K | $49.52 M |
| 05/19/2026 | $1.08 | $1.12 (3.7%) | $1.27 | $1.07 | 154.30 K | $47.00 M |
| 05/18/2026 | $1.15 | $1.01 (-12.17%) | $1.17 | $1.00 | 173.20 K | $42.39 M |
| 05/15/2026 | $1.20 | $1.15 (-4.17%) | $1.30 | $1.03 | 167.30 K | $48.26 M |
| 05/14/2026 | $1.13 | $1.24 (9.73%) | $1.25 | $1.11 | 76.86 K | $52.04 M |
| 05/13/2026 | $1.08 | $1.11 (2.78%) | $1.14 | $1.02 | 43.15 K | $46.58 M |
| 05/12/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.08 | 15.70 K | $45.74 M |
| 05/11/2026 | $1.10 | $1.11 (0.91%) | $1.11 | $1.08 | 19.04 K | $46.58 M |
| 05/08/2026 | $1.10 | $1.10 (0%) | $1.11 | $1.10 | 9.90 K | $46.16 M |
| 05/07/2026 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.09 | 5.40 K | $46.16 M |
| 05/06/2026 | $1.10 | $1.11 (0.91%) | $1.13 | $1.10 | 3.40 K | $46.58 M |
| 05/05/2026 | $1.10 | $1.11 (0.91%) | $1.14 | $1.10 | 18.03 K | $46.58 M |
| 05/04/2026 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.09 | 7.00 K | $46.16 M |
| 05/01/2026 | $1.10 | $1.11 (0.91%) | $1.14 | $1.10 | 11.23 K | $46.58 M |
| 04/30/2026 | $1.10 | $1.10 (0%) | $1.13 | $1.10 | 3.43 K | $46.16 M |
| 04/29/2026 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.10 | 2.32 K | $46.16 M |
| 04/28/2026 | $1.10 | $1.10 (0%) | $1.14 | $1.05 | 24.72 K | $46.16 M |
| 04/27/2026 | $1.07 | $1.10 (2.8%) | $1.13 | $1.06 | 32.83 K | $46.16 M |
| 04/24/2026 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.06 | 28.71 K | $46.16 M |
| 04/23/2026 | $1.28 | $1.11 (-13.28%) | $1.29 | $1.11 | 34.06 K | $46.58 M |
| 04/22/2026 | $1.15 | $1.25 (8.7%) | $1.25 | $1.02 | 179.13 K | $52.46 M |
| 04/21/2026 | $1.13 | $1.16 (2.65%) | $1.55 | $1.11 | 492.90 K | $48.68 M |
| 04/20/2026 | $1.21 | $1.12 (-7.44%) | $1.26 | $1.12 | 60.22 K | $47.00 M |
| 04/17/2026 | $1.16 | $1.18 (1.72%) | $1.27 | $1.16 | 43.12 K | $49.52 M |
| 04/16/2026 | $1.26 | $1.28 (1.59%) | $1.33 | $1.25 | 9.60 K | $53.72 M |
| 04/15/2026 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.22 | 16.61 K | $52.88 M |
| 04/14/2026 | $1.35 | $1.26 (-6.67%) | $1.36 | $1.26 | 15.22 K | $52.88 M |
| 04/13/2026 | $1.38 | $1.33 (-3.62%) | $1.39 | $1.26 | 7.30 K | $55.82 M |
| 04/10/2026 | $1.36 | $1.29 (-5.15%) | $1.36 | $1.27 | 1.51 K | $54.14 M |
| 04/09/2026 | $1.27 | $1.27 (0%) | $1.34 | $1.27 | 2.92 K | $53.30 M |
| 04/08/2026 | $1.25 | $1.28 (2.4%) | $1.31 | $1.23 | 2.52 K | $53.72 M |
| 04/07/2026 | $1.31 | $1.26 (-3.82%) | $1.34 | $1.25 | 11.40 K | $52.88 M |
| 04/06/2026 | $1.33 | $1.23 (-7.52%) | $1.45 | $1.21 | 73.42 K | $51.62 M |
| 04/02/2026 | $1.35 | $1.33 (-1.48%) | $1.40 | $1.32 | 4.71 K | $55.82 M |
| 04/01/2026 | $1.27 | $1.28 (0.79%) | $1.38 | $1.27 | 3.63 K | $53.72 M |
| 03/31/2026 | $1.35 | $1.26 (-6.67%) | $1.37 | $1.25 | 10.00 K | $52.88 M |
| 03/30/2026 | $1.34 | $1.31 (-2.24%) | $1.34 | $1.25 | 1.70 K | $54.98 M |
| 03/27/2026 | $1.18 | $1.34 (13.56%) | $1.47 | $1.18 | 6.90 K | $56.23 M |
| 03/26/2026 | $1.43 | $1.47 (2.8%) | $1.50 | $1.27 | 94.90 K | $61.69 M |
| 03/25/2026 | $1.40 | $1.45 (3.57%) | $1.55 | $1.20 | 84.44 K | $60.85 M |
| 03/24/2026 | $1.41 | $1.36 (-3.55%) | $1.43 | $1.35 | 13.00 K | $57.07 M |
| 03/23/2026 | $1.37 | $1.41 (2.92%) | $1.44 | $1.37 | 4.40 K | $59.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
